浜松ホトニクスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2011/08/24 | 3,025 | 3,045 | 2,930 | 2,942 | -40 | -1.3% | 368,300 |
| 2011/08/23 | 2,989 | 2,996 | 2,958 | 2,982 | +26 | +0.9% | 285,200 |
| 2011/08/22 | 2,982 | 3,020 | 2,955 | 2,956 | -49 | -1.6% | 208,500 |
| 2011/08/19 | 3,050 | 3,055 | 2,990 | 3,005 | -120 | -3.8% | 480,400 |
| 2011/08/18 | 3,200 | 3,205 | 3,110 | 3,125 | -75 | -2.3% | 200,000 |
| 2011/08/17 | 3,230 | 3,230 | 3,180 | 3,200 | -35 | -1.1% | 195,800 |
| 2011/08/16 | 3,230 | 3,245 | 3,205 | 3,235 | +40 | +1.3% | 126,900 |
| 2011/08/15 | 3,190 | 3,210 | 3,165 | 3,195 | +30 | +0.9% | 196,000 |
| 2011/08/12 | 3,210 | 3,225 | 3,135 | 3,165 | ±0 | ±0% | 210,900 |
| 2011/08/11 | 3,110 | 3,165 | 3,110 | 3,165 | -40 | -1.2% | 230,700 |
| 2011/08/10 | 3,295 | 3,295 | 3,195 | 3,205 | -20 | -0.6% | 335,600 |
| 2011/08/09 | 3,130 | 3,225 | 3,100 | 3,225 | ±0 | ±0% | 280,400 |
| 2011/08/08 | 3,250 | 3,280 | 3,215 | 3,225 | -75 | -2.3% | 255,800 |
| 2011/08/05 | 3,240 | 3,330 | 3,240 | 3,300 | -150 | -4.3% | 309,400 |
| 2011/08/04 | 3,425 | 3,455 | 3,395 | 3,450 | ±0 | ±0% | 297,300 |
| 2011/08/03 | 3,400 | 3,450 | 3,385 | 3,450 | -45 | -1.3% | 229,100 |
| 2011/08/02 | 3,500 | 3,510 | 3,465 | 3,495 | -30 | -0.9% | 174,700 |
| 2011/08/01 | 3,465 | 3,550 | 3,455 | 3,525 | +55 | +1.6% | 162,000 |
| 2011/07/29 | 3,480 | 3,500 | 3,435 | 3,470 | -30 | -0.9% | 237,500 |
| 2011/07/28 | 3,500 | 3,520 | 3,485 | 3,500 | -45 | -1.3% | 205,800 |
| 2011/07/27 | 3,545 | 3,555 | 3,510 | 3,545 | -25 | -0.7% | 163,900 |
| 2011/07/26 | 3,570 | 3,580 | 3,545 | 3,570 | +5 | +0.1% | 132,100 |
| 2011/07/25 | 3,595 | 3,595 | 3,550 | 3,565 | -25 | -0.7% | 143,800 |
| 2011/07/22 | 3,570 | 3,590 | 3,550 | 3,590 | +40 | +1.1% | 184,000 |
| 2011/07/21 | 3,550 | 3,555 | 3,535 | 3,550 | +5 | +0.1% | 145,200 |
| 2011/07/20 | 3,510 | 3,545 | 3,500 | 3,545 | +45 | +1.3% | 162,500 |
| 2011/07/19 | 3,500 | 3,530 | 3,495 | 3,500 | -35 | -1% | 170,300 |
| 2011/07/15 | 3,500 | 3,560 | 3,500 | 3,535 | +5 | +0.1% | 130,800 |
| 2011/07/14 | 3,565 | 3,570 | 3,520 | 3,530 | -25 | -0.7% | 183,500 |
| 2011/07/13 | 3,560 | 3,580 | 3,545 | 3,555 | -30 | -0.8% | 315,400 |
| 2011/07/12 | 3,525 | 3,585 | 3,495 | 3,585 | +50 | +1.4% | 397,000 |
| 2011/07/11 | 3,500 | 3,540 | 3,490 | 3,535 | +15 | +0.4% | 131,000 |
| 2011/07/08 | 3,490 | 3,530 | 3,480 | 3,520 | +60 | +1.7% | 272,100 |
| 2011/07/07 | 3,440 | 3,475 | 3,430 | 3,460 | ±0 | ±0% | 172,300 |
| 2011/07/06 | 3,440 | 3,460 | 3,410 | 3,460 | +5 | +0.1% | 334,900 |
| 2011/07/05 | 3,445 | 3,470 | 3,445 | 3,455 | -5 | -0.1% | 106,600 |
| 2011/07/04 | 3,485 | 3,490 | 3,450 | 3,460 | +10 | +0.3% | 120,300 |
| 2011/07/01 | 3,460 | 3,465 | 3,440 | 3,450 | -15 | -0.4% | 130,200 |
| 2011/06/30 | 3,450 | 3,470 | 3,440 | 3,465 | +30 | +0.9% | 192,300 |
| 2011/06/29 | 3,420 | 3,445 | 3,405 | 3,435 | +40 | +1.2% | 185,100 |
| 2011/06/28 | 3,385 | 3,400 | 3,380 | 3,395 | +20 | +0.6% | 128,400 |
| 2011/06/27 | 3,390 | 3,405 | 3,360 | 3,375 | -40 | -1.2% | 124,100 |
| 2011/06/24 | 3,400 | 3,425 | 3,380 | 3,415 | +20 | +0.6% | 206,500 |
| 2011/06/23 | 3,380 | 3,400 | 3,370 | 3,395 | -25 | -0.7% | 166,300 |
| 2011/06/22 | 3,360 | 3,425 | 3,355 | 3,420 | +85 | +2.5% | 287,600 |
| 2011/06/21 | 3,305 | 3,335 | 3,270 | 3,335 | +40 | +1.2% | 152,400 |
| 2011/06/20 | 3,300 | 3,310 | 3,285 | 3,295 | +5 | +0.2% | 151,800 |
| 2011/06/17 | 3,320 | 3,335 | 3,275 | 3,290 | -20 | -0.6% | 170,100 |
| 2011/06/16 | 3,325 | 3,330 | 3,295 | 3,310 | -65 | -1.9% | 196,800 |
| 2011/06/15 | 3,390 | 3,390 | 3,330 | 3,375 | -10 | -0.3% | 178,600 |
3251～
3300
件表示中 / 3594件
類似銘柄と比較する
現在ご覧いただいている「ホトニクス」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ホトニクス | 181,800円 | +7.3% | -23.0% | 2.09% | 30.24倍 | 1.64倍 |
|
光検出器関連で高技術。光電子増倍管で世界シェア約９０％。医用など高性能品多数。開発型企業 |
| ヒロセ電 | 1,827,000円 | +10.0% | +5.8% | 2.68% | 20.61倍 | 1.67倍 |
|
コネクター大手。スマホ、車載、産機用に多分野展開。国内自社工場は開発特化、協力会社で量産 |
| シャープ | 94,600円 | -9.6% | - | 0.00% | 122.86倍 | 4.73倍 |
|
電機大手。テレビ、液晶パネル、白物家電など展開。１６年８月、台湾・鴻海精密工業の子会社に |
| 小糸製 | 195,500円 | -4.0% | -27.3% | 2.86% | 18.34倍 | 0.91倍 |
|
自動車照明で首位。車用はトヨタ系が約５割。海外進出に積極的。自動運転技術開発にも注力 |
| イビデン | 426,200円 | -0.1% | -21.8% | 0.94% | 24.82倍 | 1.21倍 |
|
インテル向けＩＣパッケージが主力。プリント配線板も。商用車向け排ガスフィルターも大手 |
市場注目の銘柄
チャート関連のコラム
